PulteGroup Historical Data - PHM

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
PulteGroup Inc PHM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 33.97 0.00 0.00 0.00 33.97 04:00:00
more quote information »

PHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.0037.4033.640235.084,489,706-1.03-2.94%
1 Month26.6537.4026.09530.654,117,4507.3227.47%
3 Months38.9940.1017.1226.095,324,672-5.02-12.88%
6 Months39.6047.3717.1232.804,370,451-5.63-14.22%
1 Year30.9947.3717.1233.703,885,3142.989.62%
3 Years22.6947.3717.1229.764,188,35511.2849.71%
5 Years19.2947.3714.6125.254,492,58014.6876.1%

PHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 34.50 0.09 0.26% 34.11 35.50 33.6402 5,710,629
May 28 2020 34.41 -2.99 -7.99% 36.91 37.10 34.22 3,678,873
May 27 2020 37.40 3.06 8.91% 35.47 37.40 34.46 3,953,259
May 26 2020 34.34 1.03 3.09% 35.00 35.42 33.84 4,616,063
May 22 2020 33.31 0.62 1.9% 33.01 33.5599 32.3899 2,785,543
May 21 2020 32.69 1.26 4.01% 31.30 32.93 31.27 4,498,508
May 20 2020 31.43 0.04 0.11% 31.96 32.60 30.86 5,138,139
May 19 2020 31.395 0.27 0.85% 30.98 32.41 30.30 3,985,895
May 18 2020 31.13 3.41 12.3% 29.37 31.47 27.72 4,503,843
May 15 2020 27.72 0.22 0.8% 27.09 28.01 26.74 2,740,069
May 14 2020 27.50 0.32 1.18% 26.54 27.71 26.095 4,252,711
May 13 2020 27.18 -0.80 -2.86% 27.85 28.25 26.52 5,381,899
May 12 2020 27.98 -1.44 -4.9% 29.50 29.66 27.98 3,490,935
May 11 2020 29.4229 -0.46 -1.53% 29.20 29.98 28.54 3,846,001
May 08 2020 29.88 1.70 6.03% 28.84 30.09 28.47 3,169,800
May 07 2020 28.18 0.60 2.18% 28.13 28.67 27.91 4,517,224
May 06 2020 27.58 -0.22 -0.79% 28.12 28.40 27.21 3,914,322
May 05 2020 27.80 0.53 1.94% 27.79 28.38 27.54 3,770,202
May 04 2020 27.27 0.03 0.11% 26.65 27.57 26.21 4,277,628
May 01 2020 27.24 -1.03 -3.64% 27.41 27.78 26.73 4,072,946
See More Historical Prices »


Your Recent History
NYSE
PHM
PulteGroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.